03/20/2006 17:05:00*4.7974*4.8022*4.8065*4.7969
03/20/2006 17:10:00*4.8019*4.7988*4.8022*4.7957
03/20/2006 17:15:00*4.7992*4.8007*4.8015*4.7988
03/20/2006 17:20:00*4.8003*4.8019*4.8023*4.8003
03/20/2006 17:25:00*4.8015*4.7975*4.8023*4.7975
03/20/2006 17:30:00*4.7971*4.7955*4.8014*4.7951
03/20/2006 17:35:00*4.7963*4.7978*4.7978*4.7955
03/20/2006 17:40:00*4.7974*4.7965*4.7978*4.7952
03/20/2006 17:45:00*4.7961*4.7938*4.7969*4.7938
03/20/2006 17:50:00*4.7946*4.7965*4.7969*4.7938
03/20/2006 17:55:00*4.7961*4.7973*4.7973*4.7961
03/20/2006 18:00:00*4.7977*4.7961*4.7977*4.7953
03/20/2006 18:05:00*4.7957*4.7958*4.7966*4.7949
03/20/2006 18:10:00*4.7957*4.7964*4.7976*4.7957
03/20/2006 18:15:00*4.7964*4.7968*4.7976*4.7964
03/20/2006 18:20:00*4.7971*4.7962*4.798*4.7957
03/20/2006 18:25:00*4.7969*4.7959*4.7977*4.7954
03/20/2006 18:30:00*4.7963*4.7947*4.8002*4.7932
03/20/2006 18:35:00*4.7947*4.794*4.7959*4.794
03/20/2006 18:40:00*4.794*4.7947*4.7959*4.794
03/20/2006 18:45:00*4.7955*4.7905*4.7959*4.7898
03/20/2006 18:50:00*4.7913*4.7938*4.7947*4.7905
03/20/2006 18:55:00*4.794*4.793*4.7952*4.7914
03/20/2006 19:00:00*4.7926*4.7936*4.7936*4.792
03/20/2006 19:05:00*4.7937*4.7916*4.7982*4.7904
03/20/2006 19:10:00*4.791*4.7929*4.7929*4.7889
03/20/2006 19:15:00*4.7925*4.789*4.7934*4.787
03/20/2006 19:20:00*4.7894*4.7905*4.7917*4.7875
03/20/2006 19:25:00*4.7898*4.7943*4.7963*4.7898
03/20/2006 19:30:00*4.7944*4.8009*4.8028*4.7943
03/20/2006 19:35:00*4.8013*4.8006*4.8047*4.7998
03/20/2006 19:40:00*4.8009*4.8026*4.803*4.8006
03/20/2006 19:45:00*4.8022*4.8098*4.8102*4.8018
03/20/2006 19:50:00*4.8102*4.8108*4.8109*4.8078
03/20/2006 19:55:00*4.8092*4.8099*4.8108*4.8081
03/20/2006 20:00:00*4.8103*4.808*4.8103*4.8071
03/20/2006 20:05:00*4.8082*4.8092*4.8092*4.807
03/20/2006 20:10:00*4.8098*4.8106*4.811*4.8083
03/20/2006 20:15:00*4.8102*4.8076*4.8111*4.8061
03/20/2006 20:20:00*4.808*4.8135*4.8145*4.8076
03/20/2006 20:25:00*4.8145*4.8125*4.8145*4.8117
03/20/2006 20:30:00*4.8117*4.8092*4.8125*4.8089
03/20/2006 20:35:00*4.8112*4.814*4.8158*4.8092
03/20/2006 20:40:00*4.8143*4.8136*4.8153*4.8125
03/20/2006 20:45:00*4.8133*4.8136*4.814*4.812
03/20/2006 20:50:00*4.8132*4.8159*4.8166*4.812
03/20/2006 20:55:00*4.8157*4.8141*4.8166*4.812
03/20/2006 21:00:00*4.8133*4.8128*4.8141*4.8116
03/20/2006 21:05:00*4.8131*4.813*4.8136*4.8111
03/20/2006 21:10:00*4.8115*4.8128*4.8155*4.809
03/20/2006 21:15:00*4.8116*4.8135*4.8155*4.8095
03/20/2006 21:20:00*4.8136*4.8135*4.8167*4.8119
03/20/2006 21:25:00*4.8143*4.8158*4.8174*4.8129
03/20/2006 21:30:00*4.8145*4.8191*4.8194*4.8139
03/20/2006 21:35:00*4.8182*4.8162*4.8195*4.8161
03/20/2006 21:40:00*4.8176*4.8193*4.8215*4.8162
03/20/2006 21:45:00*4.8208*4.8194*4.8208*4.8181
03/20/2006 21:50:00*4.8197*4.8195*4.8228*4.8189
03/20/2006 21:55:00*4.8204*4.8227*4.8235*4.8192
03/20/2006 22:00:00*4.8217*4.8233*4.8239*4.8212
03/20/2006 22:05:00*4.8228*4.825*4.8272*4.8218
03/20/2006 22:10:00*4.8251*4.8259*4.829*4.8232
03/20/2006 22:15:00*4.8261*4.8262*4.8289*4.8244
03/20/2006 22:20:00*4.8247*4.8247*4.8262*4.8227
03/20/2006 22:25:00*4.8249*4.8234*4.827*4.8234
03/20/2006 22:30:00*4.8243*4.8231*4.8247*4.8198
03/20/2006 22:35:00*4.8238*4.8204*4.8241*4.819
03/20/2006 22:40:00*4.8209*4.8231*4.8238*4.8204
03/20/2006 22:45:00*4.8219*4.8229*4.8241*4.8219
03/20/2006 22:50:00*4.8231*4.8228*4.8246*4.8213
03/20/2006 22:55:00*4.823*4.8231*4.8251*4.8225
03/20/2006 23:00:00*4.8246*4.8244*4.8258*4.8231
03/20/2006 23:05:00*4.8262*4.8262*4.8275*4.8232
03/20/2006 23:10:00*4.8268*4.826*4.8286*4.8258
03/20/2006 23:15:00*4.827*4.8251*4.8273*4.8239
03/20/2006 23:20:00*4.8258*4.8263*4.8282*4.8245
03/20/2006 23:25:00*4.8266*4.8259*4.8282*4.8224
03/20/2006 23:30:00*4.8267*4.8244*4.8288*4.8227
03/20/2006 23:35:00*4.8256*4.8291*4.8299*4.8244
03/20/2006 23:40:00*4.8291*4.8248*4.8299*4.8242
03/20/2006 23:45:00*4.826*4.818*4.8264*4.8164
03/20/2006 23:50:00*4.8186*4.819*4.8232*4.8172
03/20/2006 23:55:00*4.8188*4.8207*4.8223*4.8184
03/21/2006 00:00:00*4.8214*4.8175*4.8219*4.8171
03/21/2006 00:05:00*4.8175*4.8176*4.8206*4.8172
03/21/2006 00:10:00*4.8191*4.8189*4.8191*4.817
03/21/2006 00:15:00*4.8187*4.8168*4.8203*4.8164
03/21/2006 00:20:00*4.8166*4.8175*4.8187*4.8166
03/21/2006 00:25:00*4.8179*4.8189*4.8208*4.8175
03/21/2006 00:30:00*4.8189*4.8183*4.82*4.8176
03/21/2006 00:35:00*4.8183*4.8186*4.8203*4.8168
03/21/2006 00:40:00*4.8201*4.8209*4.8221*4.8183
03/21/2006 00:45:00*4.8213*4.821*4.8228*4.8193
03/21/2006 00:50:00*4.821*4.8195*4.8222*4.8191
03/21/2006 00:55:00*4.82*4.8195*4.8211*4.8195
03/21/2006 01:00:00*4.8195*4.8194*4.8206*4.8187
03/21/2006 01:05:00*4.8196*4.8225*4.8234*4.8186
03/21/2006 01:10:00*4.8221*4.8221*4.8236*4.8206
03/21/2006 01:15:00*4.8213*4.8238*4.8242*4.8205
03/21/2006 01:20:00*4.8237*4.8248*4.8259*4.8232
03/21/2006 01:25:00*4.8245*4.8245*4.8267*4.823
03/21/2006 01:30:00*4.826*4.8231*4.8265*4.8224
03/21/2006 01:35:00*4.8225*4.8246*4.8267*4.8217
03/21/2006 01:40:00*4.8243*4.8242*4.8267*4.8223
03/21/2006 01:45:00*4.8241*4.8249*4.8271*4.8225
03/21/2006 01:50:00*4.8263*4.8245*4.8265*4.8233
03/21/2006 01:55:00*4.8251*4.8266*4.8283*4.8231
03/21/2006 02:00:00*4.8263*4.829*4.8294*4.8232
03/21/2006 02:05:00*4.8287*4.826*4.8292*4.8247
03/21/2006 02:10:00*4.8259*4.8292*4.8302*4.8255
03/21/2006 02:15:00*4.8287*4.8272*4.8293*4.8267
03/21/2006 02:20:00*4.828*4.8275*4.8295*4.8265
03/21/2006 02:25:00*4.8284*4.8272*4.8284*4.8239
03/21/2006 02:30:00*4.8267*4.8251*4.8273*4.8228
03/21/2006 02:35:00*4.824*4.82*4.8252*4.818
03/21/2006 02:40:00*4.8184*4.8123*4.82*4.812
03/21/2006 02:45:00*4.8139*4.815*4.815*4.8115
03/21/2006 02:50:00*4.8154*4.8145*4.8177*4.8136
03/21/2006 02:55:00*4.8137*4.8131*4.8164*4.8119
03/21/2006 03:00:00*4.8122*4.8105*4.8141*4.8084
03/21/2006 03:05:00*4.8129*4.8086*4.8129*4.8081
03/21/2006 03:10:00*4.8085*4.8045*4.8094*4.8016
03/21/2006 03:15:00*4.8051*4.8067*4.8082*4.8038
03/21/2006 03:20:00*4.8055*4.8054*4.8118*4.803
03/21/2006 03:25:00*4.807*4.8094*4.8112*4.8039
03/21/2006 03:30:00*4.8111*4.8076*4.8111*4.8059
03/21/2006 03:35:00*4.8073*4.8056*4.8083*4.8043
03/21/2006 03:40:00*4.8049*4.8058*4.8072*4.8021
03/21/2006 03:45:00*4.8075*4.8041*4.8075*4.8019
03/21/2006 03:50:00*4.8042*4.8042*4.8069*4.8021
03/21/2006 03:55:00*4.805*4.8017*4.8055*4.798
03/21/2006 04:00:00*4.8019*4.8024*4.8036*4.7988
03/21/2006 04:05:00*4.8012*4.8002*4.8031*4.799
03/21/2006 04:10:00*4.801*4.7977*4.8026*4.7965
03/21/2006 04:15:00*4.7962*4.8019*4.802*4.7948
03/21/2006 04:20:00*4.802*4.7982*4.8024*4.7944
03/21/2006 04:25:00*4.7996*4.7992*4.8013*4.7966
03/21/2006 04:30:00*4.798*4.7982*4.7998*4.7953
03/21/2006 04:35:00*4.7979*4.8029*4.8032*4.7979
03/21/2006 04:40:00*4.8029*4.81*4.81*4.8007
03/21/2006 04:45:00*4.8088*4.8103*4.8132*4.8084
03/21/2006 04:50:00*4.8094*4.808*4.8114*4.8078
03/21/2006 04:55:00*4.8073*4.8079*4.8095*4.8052
03/21/2006 05:00:00*4.8079*4.8131*4.8131*4.8072
03/21/2006 05:05:00*4.8127*4.8084*4.8169*4.8063
03/21/2006 05:10:00*4.8079*4.8119*4.8157*4.8079
03/21/2006 05:15:00*4.8118*4.8156*4.8156*4.8114
03/21/2006 05:20:00*4.8158*4.8207*4.8237*4.8153
03/21/2006 05:25:00*4.8211*4.8169*4.8252*4.8157
03/21/2006 05:30:00*4.8169*4.8178*4.8186*4.816
03/21/2006 05:35:00*4.8164*4.8178*4.8206*4.8164
03/21/2006 05:40:00*4.8188*4.8144*4.8205*4.8143
03/21/2006 05:45:00*4.8141*4.8111*4.8158*4.8111
03/21/2006 05:50:00*4.8108*4.8076*4.8127*4.8045
03/21/2006 05:55:00*4.8084*4.8082*4.8095*4.8067
03/21/2006 06:00:00*4.8082*4.8107*4.8124*4.8082
03/21/2006 06:05:00*4.8124*4.8126*4.8147*4.8105
03/21/2006 06:10:00*4.8117*4.8104*4.8126*4.8079
03/21/2006 06:15:00*4.8106*4.8118*4.8129*4.81
03/21/2006 06:20:00*4.8116*4.8113*4.8131*4.8101
03/21/2006 06:25:00*4.8113*4.8105*4.813*4.8091
03/21/2006 06:30:00*4.8098*4.8097*4.8115*4.8091
03/21/2006 06:35:00*4.8111*4.8119*4.8144*4.8078
03/21/2006 06:40:00*4.8082*4.8095*4.8152*4.8076
03/21/2006 06:45:00*4.8089*4.8094*4.8107*4.8081
03/21/2006 06:50:00*4.8106*4.8101*4.8123*4.8088
03/21/2006 06:55:00*4.8116*4.8118*4.8131*4.8096
03/21/2006 07:00:00*4.8103*4.8095*4.8118*4.805
03/21/2006 07:05:00*4.8087*4.8069*4.8095*4.8051
03/21/2006 07:10:00*4.8082*4.8067*4.8102*4.8061
03/21/2006 07:15:00*4.8086*4.8101*4.8113*4.8061
03/21/2006 07:20:00*4.8101*4.8108*4.8128*4.8078
03/21/2006 07:25:00*4.8117*4.8116*4.8128*4.8095
03/21/2006 07:30:00*4.8115*4.8094*4.8123*4.8076
03/21/2006 07:35:00*4.8083*4.8108*4.8125*4.8076
03/21/2006 07:40:00*4.8098*4.8088*4.8111*4.8063
03/21/2006 07:45:00*4.8087*4.8085*4.8111*4.8062
03/21/2006 07:50:00*4.8071*4.8114*4.8144*4.8068
03/21/2006 07:55:00*4.8099*4.8078*4.813*4.8078
03/21/2006 08:00:00*4.8084*4.8073*4.8093*4.8057
03/21/2006 08:05:00*4.8074*4.807*4.8089*4.8059
03/21/2006 08:10:00*4.8075*4.8078*4.8089*4.8061
03/21/2006 08:15:00*4.8087*4.8107*4.8112*4.8055
03/21/2006 08:20:00*4.8097*4.8085*4.8107*4.8072
03/21/2006 08:25:00*4.8081*4.8132*4.8143*4.8057
03/21/2006 08:30:00*4.8136*4.8098*4.8136*4.8053
03/21/2006 08:35:00*4.8091*4.8112*4.8117*4.8037
03/21/2006 08:40:00*4.8105*4.8141*4.8144*4.809
03/21/2006 08:45:00*4.8129*4.8186*4.8223*4.8111
03/21/2006 08:50:00*4.8199*4.8178*4.8206*4.8159
03/21/2006 08:55:00*4.8186*4.8218*4.8237*4.8174
03/21/2006 09:00:00*4.821*4.8208*4.8239*4.8194
03/21/2006 09:05:00*4.8204*4.8207*4.8234*4.8174
03/21/2006 09:10:00*4.821*4.8218*4.8239*4.8179
03/21/2006 09:15:00*4.8223*4.8233*4.8244*4.8194
03/21/2006 09:20:00*4.8213*4.8242*4.8271*4.8211
03/21/2006 09:25:00*4.8249*4.8233*4.8272*4.8227
03/21/2006 09:30:00*4.8233*4.8262*4.8273*4.8231
03/21/2006 09:35:00*4.8251*4.8282*4.8286*4.8238
03/21/2006 09:40:00*4.8286*4.8259*4.8288*4.8241
03/21/2006 09:45:00*4.8273*4.832*4.832*4.8239
03/21/2006 09:50:00*4.8306*4.8274*4.8337*4.8267
03/21/2006 09:55:00*4.829*4.8296*4.8325*4.8257
03/21/2006 10:00:00*4.8279*4.8348*4.836*4.8269
03/21/2006 10:05:00*4.8359*4.835*4.8376*4.832
03/21/2006 10:10:00*4.8353*4.8355*4.8389*4.8343
03/21/2006 10:15:00*4.8373*4.8323*4.8379*4.8301
03/21/2006 10:20:00*4.8318*4.8295*4.8334*4.8272
03/21/2006 10:25:00*4.8309*4.8275*4.8324*4.8269
03/21/2006 10:30:00*4.829*4.8257*4.8293*4.8241
03/21/2006 10:35:00*4.8273*4.8256*4.8296*4.8241
03/21/2006 10:40:00*4.8256*4.8253*4.8281*4.8235
03/21/2006 10:45:00*4.8241*4.8228*4.8253*4.8198
03/21/2006 10:50:00*4.824*4.8246*4.8256*4.8221
03/21/2006 10:55:00*4.8241*4.8259*4.8302*4.8231
03/21/2006 11:00:00*4.8259*4.8224*4.8275*4.8209
03/21/2006 11:05:00*4.8229*4.8246*4.8258*4.822
03/21/2006 11:10:00*4.8253*4.8218*4.8256*4.8218
03/21/2006 11:15:00*4.822*4.8241*4.827*4.8193
03/21/2006 11:20:00*4.8233*4.8271*4.8287*4.8212
03/21/2006 11:25:00*4.8268*4.8266*4.8281*4.8233
03/21/2006 11:30:00*4.8285*4.8253*4.8289*4.8213
03/21/2006 11:35:00*4.8256*4.8264*4.8292*4.8247
03/21/2006 11:40:00*4.8264*4.8293*4.8318*4.8264
03/21/2006 11:45:00*4.8295*4.8288*4.833*4.828
03/21/2006 11:50:00*4.8305*4.8239*4.8315*4.8214
03/21/2006 11:55:00*4.8236*4.8241*4.827*4.8222
03/21/2006 12:00:00*4.8246*4.8289*4.8298*4.8231
03/21/2006 12:05:00*4.8281*4.8317*4.8317*4.8267
03/21/2006 12:10:00*4.8313*4.8298*4.8317*4.8281
03/21/2006 12:15:00*4.8298*4.8246*4.8302*4.8231
03/21/2006 12:20:00*4.8245*4.8237*4.8251*4.8231
03/21/2006 12:25:00*4.8246*4.827*4.829*4.8214
03/21/2006 12:30:00*4.8263*4.827*4.8287*4.8246
03/21/2006 12:35:00*4.8267*4.8239*4.8282*4.8239
03/21/2006 12:40:00*4.827*4.8254*4.832*4.8239
03/21/2006 12:45:00*4.825*4.8267*4.8289*4.8247
03/21/2006 12:50:00*4.8267*4.8272*4.8302*4.8267
03/21/2006 12:55:00*4.8272*4.8293*4.8305*4.8261
03/21/2006 13:00:00*4.8292*4.8272*4.8326*4.8272
03/21/2006 13:05:00*4.8289*4.8287*4.8295*4.825
03/21/2006 13:10:00*4.8291*4.8281*4.8295*4.8274
03/21/2006 13:15:00*4.8292*4.8293*4.8302*4.8278
03/21/2006 13:20:00*4.8292*4.8275*4.8306*4.8263
03/21/2006 13:25:00*4.8276*4.8272*4.8292*4.8261
03/21/2006 13:30:00*4.8272*4.8264*4.8284*4.8238
03/21/2006 13:35:00*4.8269*4.8306*4.8308*4.8259
03/21/2006 13:40:00*4.8298*4.8307*4.8347*4.8294
03/21/2006 13:45:00*4.8318*4.8308*4.8322*4.8298
03/21/2006 13:50:00*4.8307*4.8318*4.8318*4.83
03/21/2006 13:55:00*4.8318*4.8326*4.8328*4.8305
03/21/2006 14:00:00*4.8313*4.8308*4.8326*4.8304
03/21/2006 14:05:00*4.8318*4.8316*4.8333*4.8304
03/21/2006 14:10:00*4.8324*4.8315*4.8324*4.83
03/21/2006 14:15:00*4.8303*4.8306*4.8324*4.8296
03/21/2006 14:20:00*4.8309*4.8225*4.8313*4.8225
03/21/2006 14:25:00*4.822*4.8253*4.8258*4.8208
03/21/2006 14:30:00*4.8245*4.8272*4.8276*4.8233
03/21/2006 14:35:00*4.8264*4.826*4.8276*4.8234
03/21/2006 14:40:00*4.8264*4.8245*4.828*4.824
03/21/2006 14:45:00*4.8246*4.8248*4.8264*4.8241
03/21/2006 14:50:00*4.826*4.8258*4.8282*4.8248
03/21/2006 14:55:00*4.8258*4.8248*4.8273*4.8244
03/21/2006 15:00:00*4.8251*4.823*4.8269*4.8217
03/21/2006 15:05:00*4.8227*4.8217*4.8237*4.8201
03/21/2006 15:10:00*4.8214*4.8224*4.8242*4.8209
03/21/2006 15:15:00*4.8226*4.8241*4.8249*4.8224
03/21/2006 15:20:00*4.8241*4.8248*4.8248*4.8237
03/21/2006 15:25:00*4.8252*4.8247*4.8261*4.8244
03/21/2006 15:30:00*4.8242*4.8255*4.8255*4.824
03/21/2006 15:35:00*4.8251*4.8251*4.8256*4.8246
03/21/2006 15:40:00*4.825*4.8208*4.8262*4.8208
03/21/2006 15:45:00*4.8224*4.8226*4.8255*4.8208
03/21/2006 15:50:00*4.8228*4.8249*4.8256*4.8226
03/21/2006 15:55:00*4.8249*4.8251*4.8259*4.8245
03/21/2006 16:00:00*4.8256*4.8257*4.8271*4.8243
03/21/2006 16:05:00*4.826*4.8271*4.8275*4.8255
03/21/2006 16:10:00*4.8278*4.826*4.8278*4.826
03/21/2006 16:15:00*4.8265*4.8252*4.8265*4.8247
03/21/2006 16:20:00*4.8252*4.8255*4.8259*4.8243
03/21/2006 16:25:00*4.8251*4.8235*4.8266*4.8235
03/21/2006 16:30:00*4.8242*4.8234*4.8247*4.8227
03/21/2006 16:35:00*4.8231*4.8244*4.8255*4.8231
03/21/2006 16:40:00*4.8241*4.8236*4.8257*4.8214
03/21/2006 16:45:00*4.8241*4.8245*4.825*4.823
03/21/2006 16:50:00*4.8249*4.8267*4.8267*4.824
03/21/2006 16:55:00*4.8264*4.8247*4.8272*4.8247
03/21/2006 17:00:00*4.8251*4.8262*4.8268*4.8243
